734 lines
31 KiB
CSV
734 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,211100,39679750,799,799,799,799,1087
|
|
20241211,211000,39679750,799,799,799,799,0
|
|
20241211,210900,39679750,799,799,799,799,0
|
|
20241211,210800,39679750,799,799,799,799,0
|
|
20241211,210700,39679750,799,799,799,799,0
|
|
20241211,210600,39679750,799,799,799,799,0
|
|
20241211,210500,39679750,799,799,799,799,0
|
|
20241211,210400,39679750,799,799,799,799,0
|
|
20241211,210300,39679750,799,799,799,799,0
|
|
20241211,210200,39679750,799,799,799,799,0
|
|
20241211,210100,39679750,799,799,799,799,0
|
|
20241211,210000,39679750,799,799,799,799,0
|
|
20241211,205900,39679750,799,799,799,799,0
|
|
20241211,205800,39679750,799,799,799,799,0
|
|
20241211,205700,39679750,799,799,799,799,0
|
|
20241211,205600,39679750,799,799,799,799,0
|
|
20241211,205500,39679750,799,799,799,799,0
|
|
20241211,205400,39679750,799,799,799,799,0
|
|
20241211,205300,39679750,799,799,799,799,0
|
|
20241211,205200,39679750,799,799,799,799,0
|
|
20241211,205100,39679750,799,799,799,799,0
|
|
20241211,205000,39679750,799,799,799,799,0
|
|
20241211,204900,39679750,799,799,799,799,0
|
|
20241211,204800,39679750,799,799,799,799,0
|
|
20241211,204700,39679750,799,799,799,799,0
|
|
20241211,204600,39679750,799,799,799,799,0
|
|
20241211,204500,39679750,799,799,799,799,0
|
|
20241211,204400,39679750,799,799,799,799,0
|
|
20241211,204300,39679750,799,799,799,799,0
|
|
20241211,204200,39679750,799,799,799,799,0
|
|
20241211,204100,39679750,799,799,799,799,1087
|
|
20241211,204000,39679750,799,799,799,799,0
|
|
20241211,203900,39679750,799,799,799,799,0
|
|
20241211,203800,39679750,799,799,799,799,0
|
|
20241211,203700,39679750,799,799,799,799,0
|
|
20241211,203600,39679750,799,799,799,799,0
|
|
20241211,203500,39679750,799,799,799,799,0
|
|
20241211,203400,39679750,799,799,799,799,0
|
|
20241211,203300,39679750,799,799,799,799,0
|
|
20241211,203200,39679750,799,799,799,799,0
|
|
20241211,203100,39679750,799,799,799,799,0
|
|
20241211,203000,39679750,799,799,799,799,0
|
|
20241211,202900,39679750,799,799,799,799,0
|
|
20241211,202800,39679750,799,799,799,799,0
|
|
20241211,202700,39679750,799,799,799,799,0
|
|
20241211,202600,39679750,799,799,799,799,0
|
|
20241211,202500,39679750,799,799,799,799,0
|
|
20241211,202400,39679750,799,799,799,799,0
|
|
20241211,202300,39679750,799,799,799,799,0
|
|
20241211,202200,39679750,799,799,799,799,0
|
|
20241211,202100,39679750,799,799,799,799,0
|
|
20241211,202000,39679750,799,799,799,799,0
|
|
20241211,201900,39679750,799,799,799,799,0
|
|
20241211,201800,39679750,799,799,799,799,0
|
|
20241211,201700,39679750,799,799,799,799,0
|
|
20241211,201600,39679750,799,799,799,799,0
|
|
20241211,201500,39679750,799,799,799,799,0
|
|
20241211,201400,39679750,799,799,799,799,0
|
|
20241211,201300,39679750,799,799,799,799,0
|
|
20241211,201200,39679750,799,799,799,799,0
|
|
20241211,201100,39679750,799,799,799,799,1087
|
|
20241211,201000,39679750,799,799,799,799,0
|
|
20241211,200900,39679750,799,799,799,799,0
|
|
20241211,200800,39679750,799,799,799,799,0
|
|
20241211,200700,39679750,799,799,799,799,0
|
|
20241211,200600,39679750,799,799,799,799,0
|
|
20241211,200500,39679750,799,799,799,799,0
|
|
20241211,200400,39679750,799,799,799,799,0
|
|
20241211,200300,39679750,799,799,799,799,0
|
|
20241211,200200,39679750,799,799,799,799,0
|
|
20241211,200100,39679750,799,799,799,799,0
|
|
20241211,200000,39679750,799,799,799,799,0
|
|
20241211,195900,39679750,799,799,799,799,0
|
|
20241211,195800,39679750,799,799,799,799,0
|
|
20241211,195700,39679750,799,799,799,799,0
|
|
20241211,195600,39679750,799,799,799,799,0
|
|
20241211,195500,39679750,799,799,799,799,0
|
|
20241211,195400,39679750,799,799,799,799,0
|
|
20241211,195300,39679750,799,799,799,799,0
|
|
20241211,195200,39679750,799,799,799,799,0
|
|
20241211,195100,39679750,799,799,799,799,0
|
|
20241211,195000,39679750,799,799,799,799,0
|
|
20241211,194900,39679750,799,799,799,799,0
|
|
20241211,194800,39679750,799,799,799,799,0
|
|
20241211,194700,39679750,799,799,799,799,0
|
|
20241211,194600,39679750,799,799,799,799,0
|
|
20241211,194500,39679750,799,799,799,799,0
|
|
20241211,194400,39679750,799,799,799,799,0
|
|
20241211,194300,39679750,799,799,799,799,0
|
|
20241211,194200,39679750,799,799,799,799,0
|
|
20241211,194100,39679750,799,799,799,799,1087
|
|
20241211,194000,39679750,799,799,799,799,0
|
|
20241211,193900,39679750,799,799,799,799,0
|
|
20241211,193800,39679750,799,799,799,799,0
|
|
20241211,193700,39679750,799,799,799,799,0
|
|
20241211,193600,39679750,799,799,799,799,0
|
|
20241211,193500,39679750,799,799,799,799,0
|
|
20241211,193400,39679750,799,799,799,799,0
|
|
20241211,193300,39679750,799,799,799,799,0
|
|
20241211,193200,39679750,799,799,799,799,0
|
|
20241211,193100,39679750,799,799,799,799,0
|
|
20241211,193000,39679750,799,799,799,799,0
|
|
20241211,192900,39679750,799,799,799,799,0
|
|
20241211,192800,39679750,799,799,799,799,0
|
|
20241211,192700,39679750,799,799,799,799,0
|
|
20241211,192600,39679750,799,799,799,799,0
|
|
20241211,192500,39679750,799,799,799,799,0
|
|
20241211,192400,39679750,799,799,799,799,0
|
|
20241211,192300,39679750,799,799,799,799,0
|
|
20241211,192200,39679750,799,799,799,799,0
|
|
20241211,192100,39679750,799,799,799,799,0
|
|
20241211,192000,39679750,799,799,799,799,0
|
|
20241211,191900,39679750,799,799,799,799,0
|
|
20241211,191800,39679750,799,799,799,799,0
|
|
20241211,191700,39679750,799,799,799,799,0
|
|
20241211,191600,39679750,799,799,799,799,0
|
|
20241211,191500,39679750,799,799,799,799,0
|
|
20241211,191400,39679750,799,799,799,799,0
|
|
20241211,191300,39679750,799,799,799,799,0
|
|
20241211,191200,39679750,799,799,799,799,0
|
|
20241211,191100,39679750,799,799,799,799,1087
|
|
20241211,191000,39679750,799,799,799,799,0
|
|
20241211,190900,39679750,799,799,799,799,0
|
|
20241211,190800,39679750,799,799,799,799,0
|
|
20241211,190700,39679750,799,799,799,799,0
|
|
20241211,190600,39679750,799,799,799,799,0
|
|
20241211,190500,39679750,799,799,799,799,0
|
|
20241211,190400,39679750,799,799,799,799,0
|
|
20241211,190300,39679750,799,799,799,799,0
|
|
20241211,190200,39679750,799,799,799,799,0
|
|
20241211,190100,39679750,799,799,799,799,0
|
|
20241211,190000,39679750,799,799,799,799,0
|
|
20241211,185900,39679750,799,799,799,799,0
|
|
20241211,185800,39679750,799,799,799,799,0
|
|
20241211,185700,39679750,799,799,799,799,0
|
|
20241211,185600,39679750,799,799,799,799,0
|
|
20241211,185500,39679750,799,799,799,799,0
|
|
20241211,185400,39679750,799,799,799,799,0
|
|
20241211,185300,39679750,799,799,799,799,0
|
|
20241211,185200,39679750,799,799,799,799,0
|
|
20241211,185100,39679750,799,799,799,799,0
|
|
20241211,185000,39679750,799,799,799,799,0
|
|
20241211,184900,39679750,799,799,799,799,0
|
|
20241211,184800,39679750,799,799,799,799,0
|
|
20241211,184700,39679750,799,799,799,799,0
|
|
20241211,184600,39679750,799,799,799,799,0
|
|
20241211,184500,39679750,799,799,799,799,0
|
|
20241211,184400,39679750,799,799,799,799,0
|
|
20241211,184300,39679750,799,799,799,799,0
|
|
20241211,184200,39679750,799,799,799,799,0
|
|
20241211,184100,39679750,799,799,799,799,1087
|
|
20241211,184000,39679750,799,799,799,799,0
|
|
20241211,183900,39679750,799,799,799,799,0
|
|
20241211,183800,39679750,799,799,799,799,0
|
|
20241211,183700,39679750,799,799,799,799,0
|
|
20241211,183600,39679750,799,799,799,799,0
|
|
20241211,183500,39679750,799,799,799,799,0
|
|
20241211,183400,39679750,799,799,799,799,0
|
|
20241211,183300,39679750,799,799,799,799,0
|
|
20241211,183200,39679750,799,799,799,799,0
|
|
20241211,183100,39679750,799,799,799,799,0
|
|
20241211,183000,39679750,799,799,799,799,0
|
|
20241211,182900,39679750,799,799,799,799,0
|
|
20241211,182800,39679750,799,799,799,799,0
|
|
20241211,182700,39679750,799,799,799,799,0
|
|
20241211,182600,39679750,799,799,799,799,0
|
|
20241211,182500,39679750,799,799,799,799,0
|
|
20241211,182400,39679750,799,799,799,799,0
|
|
20241211,182300,39679750,799,799,799,799,0
|
|
20241211,182200,39679750,799,799,799,799,0
|
|
20241211,182100,39679750,799,799,799,799,0
|
|
20241211,182000,39679750,799,799,799,799,0
|
|
20241211,181900,39679750,799,799,799,799,0
|
|
20241211,181800,39679750,799,799,799,799,0
|
|
20241211,181700,39679750,799,799,799,799,0
|
|
20241211,181600,39679750,799,799,799,799,0
|
|
20241211,181500,39679750,799,799,799,799,0
|
|
20241211,181400,39679750,799,799,799,799,0
|
|
20241211,181300,39679750,799,799,799,799,0
|
|
20241211,181200,39679750,799,799,799,799,0
|
|
20241211,181100,39679750,799,799,799,799,1087
|
|
20241211,181000,39679750,799,799,799,799,0
|
|
20241211,180900,39679750,799,799,799,799,0
|
|
20241211,180800,39679750,799,799,799,799,0
|
|
20241211,180700,39679750,799,799,799,799,0
|
|
20241211,180600,39679750,799,799,799,799,0
|
|
20241211,180500,39679750,799,799,799,799,0
|
|
20241211,180400,39679750,799,799,799,799,0
|
|
20241211,180300,39679750,799,799,799,799,0
|
|
20241211,180200,39679750,799,799,799,799,0
|
|
20241211,180100,39679750,799,799,799,799,0
|
|
20241211,180000,39679750,799,799,799,799,0
|
|
20241211,175900,39679750,799,799,799,799,0
|
|
20241211,175800,39679750,799,799,799,799,0
|
|
20241211,175700,39679750,799,799,799,799,0
|
|
20241211,175600,39679750,799,799,799,799,0
|
|
20241211,175500,39679750,799,799,799,799,0
|
|
20241211,175400,39679750,799,799,799,799,0
|
|
20241211,175300,39679750,799,799,799,799,0
|
|
20241211,175200,39679750,799,799,799,799,0
|
|
20241211,175100,39679750,799,799,799,799,0
|
|
20241211,175000,39679750,799,799,799,799,0
|
|
20241211,174900,39679750,799,799,799,799,0
|
|
20241211,174800,39679750,799,799,799,799,0
|
|
20241211,174700,39679750,799,799,799,799,0
|
|
20241211,174600,39679750,799,799,799,799,0
|
|
20241211,174500,39679750,799,799,799,799,0
|
|
20241211,174400,39679750,799,799,799,799,0
|
|
20241211,174300,39679750,799,799,799,799,0
|
|
20241211,174200,39679750,799,799,799,799,0
|
|
20241211,174100,39679750,799,799,799,799,1087
|
|
20241211,174000,39679750,799,799,799,799,0
|
|
20241211,173900,39679750,799,799,799,799,0
|
|
20241211,173800,39679750,799,799,799,799,0
|
|
20241211,173700,39679750,799,799,799,799,0
|
|
20241211,173600,39679750,799,799,799,799,0
|
|
20241211,173500,39679750,799,799,799,799,0
|
|
20241211,173400,39679750,799,799,799,799,0
|
|
20241211,173300,39679750,799,799,799,799,0
|
|
20241211,173200,39679750,799,799,799,799,0
|
|
20241211,173100,39679750,799,799,799,799,0
|
|
20241211,173000,39679750,799,799,799,799,0
|
|
20241211,172900,39679750,799,799,799,799,0
|
|
20241211,172800,39679750,799,799,799,799,0
|
|
20241211,172700,39679750,799,799,799,799,0
|
|
20241211,172600,39679750,799,799,799,799,0
|
|
20241211,172500,39679750,799,799,799,799,0
|
|
20241211,172400,39679750,799,799,799,799,0
|
|
20241211,172300,39679750,799,799,799,799,0
|
|
20241211,172200,39679750,799,799,799,799,0
|
|
20241211,172100,39679750,799,799,799,799,0
|
|
20241211,172000,39679750,799,799,799,799,0
|
|
20241211,171900,39679750,799,799,799,799,0
|
|
20241211,171800,39679750,799,799,799,799,0
|
|
20241211,171700,39679750,799,799,799,799,0
|
|
20241211,171600,39679750,799,799,799,799,0
|
|
20241211,171500,39679750,799,799,799,799,0
|
|
20241211,171400,39679750,799,799,799,799,0
|
|
20241211,171300,39679750,799,799,799,799,0
|
|
20241211,171200,39679750,799,799,799,799,0
|
|
20241211,171100,39679750,799,799,799,799,1087
|
|
20241211,171000,39679750,799,799,799,799,0
|
|
20241211,170900,39679750,799,799,799,799,0
|
|
20241211,170800,39679750,799,799,799,799,0
|
|
20241211,170700,39679750,799,799,799,799,0
|
|
20241211,170600,39679750,799,799,799,799,0
|
|
20241211,170500,39679750,799,799,799,799,0
|
|
20241211,170400,39679750,799,799,799,799,0
|
|
20241211,170300,39679750,799,799,799,799,0
|
|
20241211,170200,39679750,799,799,799,799,0
|
|
20241211,170100,39679750,799,799,799,799,0
|
|
20241211,170000,39679750,799,799,799,799,0
|
|
20241211,165900,39679750,799,799,799,799,0
|
|
20241211,165800,39679750,799,799,799,799,0
|
|
20241211,165700,39679750,799,799,799,799,0
|
|
20241211,165600,39679750,799,799,799,799,0
|
|
20241211,165500,39679750,799,799,799,799,0
|
|
20241211,165400,39679750,799,799,799,799,0
|
|
20241211,165300,39679750,799,799,799,799,0
|
|
20241211,165200,39679750,799,799,799,799,0
|
|
20241211,165100,39679750,799,799,799,799,0
|
|
20241211,165000,39679750,799,799,799,799,0
|
|
20241211,164900,39679750,799,799,799,799,0
|
|
20241211,164800,39679750,799,799,799,799,0
|
|
20241211,164700,39679750,799,799,799,799,0
|
|
20241211,164600,39679750,799,799,799,799,0
|
|
20241211,164500,39679750,799,799,799,799,0
|
|
20241211,164400,39679750,799,799,799,799,0
|
|
20241211,164300,39679750,799,799,799,799,0
|
|
20241211,164200,39679750,799,799,799,799,0
|
|
20241211,164100,39679750,799,799,799,799,1087
|
|
20241211,164000,39679750,799,799,799,799,0
|
|
20241211,163900,39679750,799,799,799,799,0
|
|
20241211,163800,39679750,799,799,799,799,0
|
|
20241211,163700,39679750,799,799,799,799,0
|
|
20241211,163600,39679750,799,799,799,799,0
|
|
20241211,163500,39679750,799,799,799,799,0
|
|
20241211,163400,39679750,799,799,799,799,0
|
|
20241211,163300,39679750,799,799,799,799,0
|
|
20241211,163200,39679750,799,799,799,799,0
|
|
20241211,163100,39679750,799,799,799,799,0
|
|
20241211,163000,39679750,799,799,799,799,0
|
|
20241211,162900,39679750,799,799,799,799,0
|
|
20241211,162800,39679750,799,799,799,799,0
|
|
20241211,162700,39679750,799,799,799,799,0
|
|
20241211,162600,39679750,799,799,799,799,0
|
|
20241211,162500,39679750,799,799,799,799,0
|
|
20241211,162400,39679750,799,799,799,799,0
|
|
20241211,162300,39679750,799,799,799,799,0
|
|
20241211,162200,39679750,799,799,799,799,0
|
|
20241211,162100,39679750,799,799,799,799,0
|
|
20241211,162000,39679750,799,799,799,799,0
|
|
20241211,161900,39679750,799,799,799,799,0
|
|
20241211,161800,39679750,799,799,799,799,0
|
|
20241211,161700,39679750,799,799,799,799,0
|
|
20241211,161600,39679750,799,799,799,799,0
|
|
20241211,161500,39679750,799,799,799,799,0
|
|
20241211,161400,39679750,799,799,799,799,0
|
|
20241211,161300,39679750,799,799,799,799,0
|
|
20241211,161200,39679750,799,799,799,799,0
|
|
20241211,161100,39679750,799,799,799,799,1087
|
|
20241211,161000,39679750,799,799,799,799,0
|
|
20241211,160900,39679750,799,799,799,799,0
|
|
20241211,160800,39679750,799,799,799,799,0
|
|
20241211,160700,39679750,799,799,799,799,0
|
|
20241211,160600,39679750,799,799,799,799,0
|
|
20241211,160500,39679750,799,799,799,799,0
|
|
20241211,160400,39679750,799,799,799,799,0
|
|
20241211,160300,39679750,799,799,799,799,0
|
|
20241211,160200,39679750,799,799,799,799,0
|
|
20241211,160100,39679750,799,799,799,799,0
|
|
20241211,160000,39679750,799,799,799,799,0
|
|
20241211,155900,39679750,799,799,799,799,0
|
|
20241211,155800,39679750,799,799,799,799,0
|
|
20241211,155700,39679750,799,799,799,799,0
|
|
20241211,155600,39679750,799,799,799,799,0
|
|
20241211,155500,39679750,799,799,799,799,0
|
|
20241211,155400,39679750,799,799,799,799,0
|
|
20241211,155300,39679750,799,799,799,799,0
|
|
20241211,155200,39679750,799,799,799,799,0
|
|
20241211,155100,39679750,799,799,799,799,0
|
|
20241211,155000,39679750,799,799,799,799,0
|
|
20241211,154900,39679750,799,799,799,799,0
|
|
20241211,154800,39679750,799,799,799,799,0
|
|
20241211,154700,39679750,799,799,799,799,0
|
|
20241211,154600,39679750,799,799,799,799,0
|
|
20241211,154500,39679750,799,799,799,799,0
|
|
20241211,154400,39679750,799,799,799,799,0
|
|
20241211,154300,39679750,799,799,799,799,0
|
|
20241211,154200,39679750,799,799,799,799,0
|
|
20241211,154100,39679750,799,799,799,799,1087
|
|
20241211,154000,39679750,799,799,799,799,0
|
|
20241211,153900,39679750,799,799,799,799,0
|
|
20241211,153800,39679750,799,799,799,799,0
|
|
20241211,153700,39679750,799,799,799,799,0
|
|
20241211,153600,39679750,799,799,799,799,0
|
|
20241211,153500,39679750,799,799,799,799,0
|
|
20241211,153400,39679750,799,799,799,799,0
|
|
20241211,153300,39679750,799,799,799,799,0
|
|
20241211,153200,39679750,799,799,799,799,0
|
|
20241211,153100,39679750,799,799,799,799,0
|
|
20241211,153000,39679750,799,799,799,799,1087
|
|
20241211,152900,38811237,798,798,798,798,0
|
|
20241211,152800,38811237,798,798,798,798,0
|
|
20241211,152700,38811237,798,798,798,798,0
|
|
20241211,152600,38811237,798,798,798,798,0
|
|
20241211,152500,38811237,798,798,798,798,0
|
|
20241211,152400,38811237,798,798,798,798,0
|
|
20241211,152300,38811237,798,798,798,798,0
|
|
20241211,152200,38811237,798,798,798,798,0
|
|
20241211,152100,38811237,798,798,798,798,0
|
|
20241211,152000,38811237,798,798,798,798,0
|
|
20241211,151900,38811237,798,798,798,798,0
|
|
20241211,151800,38811237,798,798,798,798,0
|
|
20241211,151700,38811237,798,798,798,798,0
|
|
20241211,151600,38811237,798,798,798,798,0
|
|
20241211,151500,38811237,798,798,798,798,50
|
|
20241211,151400,38771337,795,795,795,795,0
|
|
20241211,151300,38771337,795,795,795,795,123
|
|
20241211,151200,38673552,798,798,798,798,0
|
|
20241211,151100,38673552,798,798,798,798,0
|
|
20241211,151000,38673552,798,798,798,798,0
|
|
20241211,150900,38673552,798,798,798,798,0
|
|
20241211,150800,38673552,798,798,798,798,0
|
|
20241211,150700,38673552,798,798,798,798,32
|
|
20241211,150600,38648016,798,796,798,796,152
|
|
20241211,150500,38526722,798,798,798,798,1
|
|
20241211,150400,38525924,798,798,798,798,71
|
|
20241211,150300,38469266,798,798,798,798,0
|
|
20241211,150200,38469266,798,798,798,798,120
|
|
20241211,150100,38373506,798,798,798,798,27
|
|
20241211,150000,38351960,797,797,797,797,10
|
|
20241211,145900,38343990,797,797,797,797,49
|
|
20241211,145800,38304937,797,797,797,797,0
|
|
20241211,145700,38304937,797,797,797,797,0
|
|
20241211,145600,38304937,797,797,797,797,0
|
|
20241211,145500,38304937,797,797,797,797,0
|
|
20241211,145400,38304937,797,797,797,797,2
|
|
20241211,145300,38303343,797,797,797,797,0
|
|
20241211,145200,38303343,797,797,797,797,75
|
|
20241211,145100,38243568,797,797,797,797,0
|
|
20241211,145000,38243568,797,797,797,797,0
|
|
20241211,144900,38243568,797,797,797,797,0
|
|
20241211,144800,38243568,797,797,797,797,40
|
|
20241211,144700,38211688,798,798,798,798,0
|
|
20241211,144600,38211688,798,798,798,798,0
|
|
20241211,144500,38211688,798,798,798,798,0
|
|
20241211,144400,38211688,798,798,798,798,0
|
|
20241211,144300,38211688,798,798,798,798,2
|
|
20241211,144200,38210092,796,796,796,796,0
|
|
20241211,144100,38210092,796,796,796,796,0
|
|
20241211,144000,38210092,796,796,796,796,0
|
|
20241211,143900,38210092,796,796,796,796,0
|
|
20241211,143800,38210092,796,796,796,796,0
|
|
20241211,143700,38210092,796,796,796,796,0
|
|
20241211,143600,38210092,796,796,796,796,0
|
|
20241211,143500,38210092,796,796,796,796,1
|
|
20241211,143400,38209296,798,798,798,798,0
|
|
20241211,143300,38209296,798,798,798,798,0
|
|
20241211,143200,38209296,798,798,798,798,0
|
|
20241211,143100,38209296,798,798,798,798,0
|
|
20241211,143000,38209296,798,798,798,798,0
|
|
20241211,142900,38209296,798,798,798,798,0
|
|
20241211,142800,38209296,798,798,798,798,0
|
|
20241211,142700,38209296,798,798,798,798,0
|
|
20241211,142600,38209296,798,798,798,798,0
|
|
20241211,142500,38209296,798,798,798,798,2006
|
|
20241211,142400,36608508,798,797,798,797,99
|
|
20241211,142300,36529507,797,797,798,797,954
|
|
20241211,142200,35768822,796,796,796,796,0
|
|
20241211,142100,35768822,796,796,796,796,0
|
|
20241211,142000,35768822,796,796,796,796,0
|
|
20241211,141900,35768822,796,796,796,796,0
|
|
20241211,141800,35768822,796,796,796,796,0
|
|
20241211,141700,35768822,796,796,796,796,0
|
|
20241211,141600,35768822,796,795,796,795,23
|
|
20241211,141500,35750516,796,796,796,796,79
|
|
20241211,141400,35687632,797,797,797,797,0
|
|
20241211,141300,35687632,797,797,797,797,0
|
|
20241211,141200,35687632,797,797,797,797,0
|
|
20241211,141100,35687632,797,797,797,797,0
|
|
20241211,141000,35687632,797,797,797,797,0
|
|
20241211,140900,35687632,797,797,797,797,0
|
|
20241211,140800,35687632,797,797,797,797,0
|
|
20241211,140700,35687632,797,797,797,797,0
|
|
20241211,140600,35687632,797,797,797,797,0
|
|
20241211,140500,35687632,797,797,797,797,0
|
|
20241211,140400,35687632,797,797,797,797,0
|
|
20241211,140300,35687632,797,797,797,797,0
|
|
20241211,140200,35687632,797,797,797,797,0
|
|
20241211,140100,35687632,797,797,797,797,0
|
|
20241211,140000,35687632,797,797,797,797,0
|
|
20241211,135900,35687632,797,797,797,797,0
|
|
20241211,135800,35687632,797,797,797,797,0
|
|
20241211,135700,35687632,797,797,797,797,0
|
|
20241211,135600,35687632,797,797,797,797,0
|
|
20241211,135500,35687632,797,797,797,797,99
|
|
20241211,135400,35608729,797,797,797,797,1250
|
|
20241211,135300,34612479,798,798,798,798,0
|
|
20241211,135200,34612479,798,798,798,798,0
|
|
20241211,135100,34612479,798,798,798,798,0
|
|
20241211,135000,34612479,798,798,798,798,0
|
|
20241211,134900,34612479,798,798,798,798,0
|
|
20241211,134800,34612479,798,798,798,798,0
|
|
20241211,134700,34612479,798,798,798,798,0
|
|
20241211,134600,34612479,798,798,798,798,0
|
|
20241211,134500,34612479,798,798,798,798,0
|
|
20241211,134400,34612479,798,798,798,798,0
|
|
20241211,134300,34612479,798,798,798,798,0
|
|
20241211,134200,34612479,798,798,798,798,0
|
|
20241211,134100,34612479,798,798,798,798,0
|
|
20241211,134000,34612479,798,798,798,798,0
|
|
20241211,133900,34612479,798,797,798,797,1342
|
|
20241211,133800,33542661,797,797,797,797,0
|
|
20241211,133700,33542661,797,797,797,797,0
|
|
20241211,133600,33542661,797,797,797,797,2
|
|
20241211,133500,33541067,797,797,797,797,0
|
|
20241211,133400,33541067,797,797,797,797,0
|
|
20241211,133300,33541067,797,797,797,797,0
|
|
20241211,133200,33541067,797,797,797,797,0
|
|
20241211,133100,33541067,797,797,797,797,0
|
|
20241211,133000,33541067,797,797,797,797,0
|
|
20241211,132900,33541067,797,797,797,797,0
|
|
20241211,132800,33541067,797,797,797,797,0
|
|
20241211,132700,33541067,797,797,797,797,0
|
|
20241211,132600,33541067,797,797,797,797,0
|
|
20241211,132500,33541067,797,797,797,797,0
|
|
20241211,132400,33541067,797,797,797,797,0
|
|
20241211,132300,33541067,797,797,797,797,0
|
|
20241211,132200,33541067,797,797,797,797,0
|
|
20241211,132100,33541067,797,797,797,797,0
|
|
20241211,132000,33541067,797,797,797,797,0
|
|
20241211,131900,33541067,797,797,797,797,0
|
|
20241211,131800,33541067,797,797,797,797,0
|
|
20241211,131700,33541067,797,797,797,797,11
|
|
20241211,131600,33532300,797,797,797,797,0
|
|
20241211,131500,33532300,797,797,797,797,0
|
|
20241211,131400,33532300,797,797,797,797,0
|
|
20241211,131300,33532300,797,797,797,797,0
|
|
20241211,131200,33532300,797,797,797,797,5
|
|
20241211,131100,33528315,794,794,794,794,0
|
|
20241211,131000,33528315,794,794,794,794,0
|
|
20241211,130900,33528315,794,794,794,794,0
|
|
20241211,130800,33528315,794,794,794,794,96
|
|
20241211,130700,33452091,794,794,794,794,0
|
|
20241211,130600,33452091,794,794,794,794,86
|
|
20241211,130500,33383807,794,794,794,794,0
|
|
20241211,130400,33383807,794,794,794,794,0
|
|
20241211,130300,33383807,794,794,794,794,1
|
|
20241211,130200,33383013,792,792,792,792,0
|
|
20241211,130100,33383013,792,792,792,792,0
|
|
20241211,130000,33383013,792,792,792,792,0
|
|
20241211,125900,33383013,792,792,792,792,0
|
|
20241211,125800,33383013,792,792,792,792,0
|
|
20241211,125700,33383013,792,792,792,792,0
|
|
20241211,125600,33383013,792,792,792,792,0
|
|
20241211,125500,33383013,792,793,793,792,501
|
|
20241211,125400,32986220,794,794,794,794,0
|
|
20241211,125300,32986220,794,794,794,794,0
|
|
20241211,125200,32986220,794,794,794,794,0
|
|
20241211,125100,32986220,794,794,794,794,0
|
|
20241211,125000,32986220,794,794,794,794,0
|
|
20241211,124900,32986220,794,794,794,794,0
|
|
20241211,124800,32986220,794,793,794,793,302
|
|
20241211,124700,32746682,794,794,794,794,1
|
|
20241211,124600,32745888,794,794,794,794,0
|
|
20241211,124500,32745888,794,794,794,794,3
|
|
20241211,124400,32743506,794,794,794,794,0
|
|
20241211,124300,32743506,794,794,794,794,0
|
|
20241211,124200,32743506,794,794,794,794,0
|
|
20241211,124100,32743506,794,794,794,794,0
|
|
20241211,124000,32743506,794,794,794,794,0
|
|
20241211,123900,32743506,794,794,794,794,0
|
|
20241211,123800,32743506,794,794,794,794,0
|
|
20241211,123700,32743506,794,794,794,794,0
|
|
20241211,123600,32743506,794,794,794,794,0
|
|
20241211,123500,32743506,794,794,794,794,0
|
|
20241211,123400,32743506,794,794,794,794,0
|
|
20241211,123300,32743506,794,794,794,794,0
|
|
20241211,123200,32743506,794,794,794,794,0
|
|
20241211,123100,32743506,794,794,794,794,0
|
|
20241211,123000,32743506,794,794,794,794,0
|
|
20241211,122900,32743506,794,794,794,794,0
|
|
20241211,122800,32743506,794,794,794,794,30
|
|
20241211,122700,32719686,790,790,790,790,0
|
|
20241211,122600,32719686,790,790,790,790,0
|
|
20241211,122500,32719686,790,790,790,790,0
|
|
20241211,122400,32719686,790,790,790,790,0
|
|
20241211,122300,32719686,790,790,790,790,0
|
|
20241211,122200,32719686,790,790,790,790,500
|
|
20241211,122100,32324686,790,790,790,790,0
|
|
20241211,122000,32324686,790,790,790,790,0
|
|
20241211,121900,32324686,790,790,790,790,0
|
|
20241211,121800,32324686,790,790,790,790,0
|
|
20241211,121700,32324686,790,790,790,790,0
|
|
20241211,121600,32324686,790,790,790,790,0
|
|
20241211,121500,32324686,790,790,790,790,0
|
|
20241211,121400,32324686,790,790,790,790,0
|
|
20241211,121300,32324686,790,790,790,790,0
|
|
20241211,121200,32324686,790,790,790,790,0
|
|
20241211,121100,32324686,790,790,790,790,0
|
|
20241211,121000,32324686,790,790,790,790,0
|
|
20241211,120900,32324686,790,790,790,790,0
|
|
20241211,120800,32324686,790,790,790,790,50
|
|
20241211,120700,32285186,790,790,790,790,0
|
|
20241211,120600,32285186,790,790,790,790,183
|
|
20241211,120500,32140616,794,794,794,794,0
|
|
20241211,120400,32140616,794,794,794,794,0
|
|
20241211,120300,32140616,794,794,794,794,0
|
|
20241211,120200,32140616,794,794,794,794,0
|
|
20241211,120100,32140616,794,794,794,794,0
|
|
20241211,120000,32140616,794,794,794,794,0
|
|
20241211,115900,32140616,794,794,794,794,0
|
|
20241211,115800,32140616,794,794,794,794,0
|
|
20241211,115700,32140616,794,794,794,794,0
|
|
20241211,115600,32140616,794,794,794,794,0
|
|
20241211,115500,32140616,794,794,794,794,0
|
|
20241211,115400,32140616,794,794,794,794,0
|
|
20241211,115300,32140616,794,794,794,794,0
|
|
20241211,115200,32140616,794,794,794,794,0
|
|
20241211,115100,32140616,794,794,794,794,0
|
|
20241211,115000,32140616,794,794,794,794,0
|
|
20241211,114900,32140616,794,794,794,794,0
|
|
20241211,114800,32140616,794,794,794,794,0
|
|
20241211,114700,32140616,794,794,794,794,1
|
|
20241211,114600,32139822,790,790,790,790,0
|
|
20241211,114500,32139822,790,790,790,790,0
|
|
20241211,114400,32139822,790,790,790,790,0
|
|
20241211,114300,32139822,790,790,790,790,983
|
|
20241211,114200,31363252,791,791,791,791,17
|
|
20241211,114100,31349805,791,791,791,791,0
|
|
20241211,114000,31349805,791,791,791,791,0
|
|
20241211,113900,31349805,791,792,792,791,1309
|
|
20241211,113800,30314077,792,792,792,792,174
|
|
20241211,113700,30176269,792,792,792,792,256
|
|
20241211,113600,29973517,794,794,794,794,0
|
|
20241211,113500,29973517,794,794,794,794,0
|
|
20241211,113400,29973517,794,794,794,794,0
|
|
20241211,113300,29973517,794,794,794,794,0
|
|
20241211,113200,29973517,794,794,794,794,0
|
|
20241211,113100,29973517,794,794,794,794,0
|
|
20241211,113000,29973517,794,794,794,794,0
|
|
20241211,112900,29973517,794,794,794,794,1116
|
|
20241211,112800,29087413,794,794,794,794,85
|
|
20241211,112700,29019923,797,797,797,797,0
|
|
20241211,112600,29019923,797,797,797,797,0
|
|
20241211,112500,29019923,797,797,797,797,0
|
|
20241211,112400,29019923,797,797,797,797,0
|
|
20241211,112300,29019923,797,797,797,797,0
|
|
20241211,112200,29019923,797,797,797,797,0
|
|
20241211,112100,29019923,797,797,797,797,0
|
|
20241211,112000,29019923,797,797,797,797,0
|
|
20241211,111900,29019923,797,797,797,797,0
|
|
20241211,111800,29019923,797,797,797,797,0
|
|
20241211,111700,29019923,797,797,797,797,0
|
|
20241211,111600,29019923,797,797,797,797,0
|
|
20241211,111500,29019923,797,793,797,793,790
|
|
20241211,111400,28393093,793,793,793,793,0
|
|
20241211,111300,28393093,793,793,793,793,0
|
|
20241211,111200,28393093,793,793,793,793,30
|
|
20241211,111100,28369303,797,797,797,797,0
|
|
20241211,111000,28369303,797,797,797,797,0
|
|
20241211,110900,28369303,797,797,797,797,0
|
|
20241211,110800,28369303,797,797,797,797,0
|
|
20241211,110700,28369303,797,797,797,797,50
|
|
20241211,110600,28329453,797,797,797,797,0
|
|
20241211,110500,28329453,797,797,797,797,0
|
|
20241211,110400,28329453,797,797,797,797,0
|
|
20241211,110300,28329453,797,797,797,797,0
|
|
20241211,110200,28329453,797,797,797,797,1000
|
|
20241211,110100,27532453,797,797,797,797,0
|
|
20241211,110000,27532453,797,797,797,797,81
|
|
20241211,105900,27467896,797,797,797,797,0
|
|
20241211,105800,27467896,797,797,797,797,0
|
|
20241211,105700,27467896,797,797,797,797,0
|
|
20241211,105600,27467896,797,797,797,797,0
|
|
20241211,105500,27467896,797,797,797,797,0
|
|
20241211,105400,27467896,797,797,797,797,0
|
|
20241211,105300,27467896,797,797,797,797,0
|
|
20241211,105200,27467896,797,797,797,797,0
|
|
20241211,105100,27467896,797,797,797,797,0
|
|
20241211,105000,27467896,797,797,797,797,0
|
|
20241211,104900,27467896,797,797,797,797,0
|
|
20241211,104800,27467896,797,797,797,797,0
|
|
20241211,104700,27467896,797,797,797,797,0
|
|
20241211,104600,27467896,797,797,797,797,0
|
|
20241211,104500,27467896,797,797,797,797,0
|
|
20241211,104400,27467896,797,797,797,797,0
|
|
20241211,104300,27467896,797,797,797,797,0
|
|
20241211,104200,27467896,797,797,797,797,0
|
|
20241211,104100,27467896,797,797,797,797,0
|
|
20241211,104000,27467896,797,797,797,797,5
|
|
20241211,103900,27463911,791,791,791,791,0
|
|
20241211,103800,27463911,791,791,791,791,0
|
|
20241211,103700,27463911,791,791,791,791,0
|
|
20241211,103600,27463911,791,791,791,791,0
|
|
20241211,103500,27463911,791,791,791,791,100
|
|
20241211,103400,27384811,790,795,795,790,1000
|
|
20241211,103300,26593134,798,798,798,798,0
|
|
20241211,103200,26593134,798,797,798,797,24
|
|
20241211,103100,26573983,797,797,797,797,0
|
|
20241211,103000,26573983,797,797,797,797,0
|
|
20241211,102900,26573983,797,797,797,797,87
|
|
20241211,102800,26504644,795,795,795,795,0
|
|
20241211,102700,26504644,795,795,795,795,874
|
|
20241211,102600,25809814,795,795,795,795,126
|
|
20241211,102500,25709644,791,791,791,791,0
|
|
20241211,102400,25709644,791,791,791,791,0
|
|
20241211,102300,25709644,791,791,791,791,605
|
|
20241211,102200,25231089,790,790,790,790,401
|
|
20241211,102100,24914299,790,791,791,790,709
|
|
20241211,102000,24353794,791,791,791,791,900
|
|
20241211,101900,23641894,791,791,791,791,0
|
|
20241211,101800,23641894,791,791,791,791,0
|
|
20241211,101700,23641894,791,791,791,791,1
|
|
20241211,101600,23641103,792,792,792,792,0
|
|
20241211,101500,23641103,792,792,792,792,100
|
|
20241211,101400,23561903,794,794,794,794,100
|
|
20241211,101300,23482503,794,795,795,794,187
|
|
20241211,101200,23333839,797,797,797,797,250
|
|
20241211,101100,23134589,798,798,798,798,1
|
|
20241211,101000,23133791,798,798,798,798,0
|
|
20241211,100900,23133791,798,798,798,798,24
|
|
20241211,100800,23114639,798,798,798,798,0
|
|
20241211,100700,23114639,798,798,798,798,0
|
|
20241211,100600,23114639,798,798,798,798,1
|
|
20241211,100500,23113841,798,798,798,798,1
|
|
20241211,100400,23113043,797,797,797,797,300
|
|
20241211,100300,22873943,797,797,797,797,1
|
|
20241211,100200,22873146,797,797,797,797,0
|
|
20241211,100100,22873146,797,797,797,797,1
|
|
20241211,100000,22872349,792,796,796,792,995
|
|
20241211,095900,22084289,799,799,799,799,0
|
|
20241211,095800,22084289,799,799,799,799,0
|
|
20241211,095700,22084289,799,799,799,799,0
|
|
20241211,095600,22084289,799,799,799,799,1
|
|
20241211,095500,22083490,793,793,793,793,0
|
|
20241211,095400,22083490,793,799,799,793,40
|
|
20241211,095300,22051764,800,800,800,800,0
|
|
20241211,095200,22051764,800,800,800,800,0
|
|
20241211,095100,22051764,800,800,800,800,1
|
|
20241211,095000,22050964,800,800,800,800,3710
|
|
20241211,094900,19082964,803,803,803,803,2
|
|
20241211,094800,19081358,800,803,803,800,234
|
|
20241211,094700,18893513,800,803,803,800,33
|
|
20241211,094600,18867023,803,800,803,800,83
|
|
20241211,094500,18800617,800,800,800,800,30
|
|
20241211,094400,18776617,800,800,800,800,0
|
|
20241211,094300,18776617,800,804,804,800,262
|
|
20241211,094200,18567009,800,802,802,800,685
|
|
20241211,094100,18018203,802,797,802,797,3411
|
|
20241211,094000,15291674,797,792,797,792,2706
|
|
20241211,093900,13146413,792,790,792,790,7
|
|
20241211,093800,13140881,789,791,791,789,311
|
|
20241211,093700,12895265,792,792,792,792,0
|
|
20241211,093600,12895265,792,792,792,792,4
|
|
20241211,093500,12892097,792,789,792,789,32
|
|
20241211,093400,12866846,792,792,792,792,0
|
|
20241211,093300,12866846,792,791,792,791,51
|
|
20241211,093200,12826504,791,791,791,791,489
|
|
20241211,093100,12439705,791,791,791,791,41
|
|
20241211,093000,12407274,791,791,791,791,20
|
|
20241211,092900,12391454,792,792,792,792,0
|
|
20241211,092800,12391454,792,792,792,792,0
|
|
20241211,092700,12391454,792,792,792,792,0
|
|
20241211,092600,12391454,792,792,792,792,321
|
|
20241211,092500,12137222,790,790,790,790,66
|
|
20241211,092400,12085082,790,790,790,790,10
|
|
20241211,092300,12077182,790,790,790,790,0
|
|
20241211,092200,12077182,790,790,790,790,0
|
|
20241211,092100,12077182,790,790,790,790,50
|
|
20241211,092000,12037682,787,787,787,787,409
|
|
20241211,091900,11715799,787,787,787,787,0
|
|
20241211,091800,11715799,787,787,787,787,200
|
|
20241211,091700,11558399,787,787,787,787,0
|
|
20241211,091600,11558399,787,785,787,785,76
|
|
20241211,091500,11498737,781,785,785,781,941
|
|
20241211,091400,10760116,787,787,787,787,0
|
|
20241211,091300,10760116,787,787,787,787,0
|
|
20241211,091200,10760116,787,785,787,785,600
|
|
20241211,091100,10289114,785,784,785,784,369
|
|
20241211,091000,9999817,784,780,784,780,135
|
|
20241211,090900,9894378,780,777,780,777,891
|
|
20241211,090800,9200565,777,775,777,775,34
|
|
20241211,090700,9174149,765,769,775,765,5430
|
|
20241211,090600,4986833,767,767,767,767,1000
|
|
20241211,090500,4219833,765,765,765,765,304
|
|
20241211,090400,3987273,765,761,765,761,1201
|
|
20241211,090300,3073308,765,765,765,765,573
|
|
20241211,090200,2634963,765,765,765,765,0
|
|
20241211,090100,2634963,765,765,765,765,1000
|
|
20241211,090000,1869963,765,761,765,761,2454
|